Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Major Airlines Sector (CIX: MSECTOR770 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 4726 4733 4617 4624 0 -126.12(-2.66%)
Feb 26, 2015 4845 4867 4714 4750 0 -43.69(-0.91%)
Feb 25, 2015 4890 4896 4771 4793 0 -111.80(-2.28%)
Feb 24, 2015 4813 4926 4771 4905 0 +80.62(+1.67%)
Feb 23, 2015 4889 4916 4794 4825 0 -33.01(-0.68%)
Feb 20, 2015 4710 4861 4690 4858 0 +131.16(+2.78%)
Feb 19, 2015 4797 4848 4712 4726 0 +57.43(+1.23%)
Feb 18, 2015 4653 4684 4613 4669 0 +52.18(+1.13%)
Feb 17, 2015 4616 4668 4598 4617 0 +43.40(+0.95%)
Feb 13, 2015 4573 4573 4573 4573 0 -42.52(-0.92%)
Feb 12, 2015 4584 4629 4529 4616 0 -23.90(-0.52%)
Feb 11, 2015 4697 4717 4617 4640 0 -8.71(-0.19%)
Feb 10, 2015 4629 4684 4588 4649 0 +79.84(+1.75%)
Feb 09, 2015 4572 4608 4503 4569 0 -99.31(-2.13%)
Feb 06, 2015 4710 4769 4647 4668 0 -96.61(-2.03%)
Feb 05, 2015 4832 4841 4693 4765 0 -89.92(-1.85%)
Feb 04, 2015 4793 4896 4782 4855 0 +150.81(+3.21%)
Feb 03, 2015 4651 4756 4616 4704 0 -128.86(-2.67%)
Feb 02, 2015 4894 4899 4690 4833 0 -100.89(-2.05%)
Jan 30, 2015 5105 5159 4903 4933 0 -198.65(-3.87%)
Jan 29, 2015 5008 5147 4964 5132 0 +163.77(+3.30%)
Jan 28, 2015 5064 5097 4953 4968 0 -60.94(-1.21%)
Jan 27, 2015 5047 5097 5004 5029 0 -143.57(-2.78%)
Jan 26, 2015 5174 5228 5145 5173 0 -9.97(-0.19%)
Jan 23, 2015 5162 5223 5136 5183 0 -16.15(-0.31%)
Jan 22, 2015 5180 5209 5175 5199 0 +148.12(+2.93%)
Jan 21, 2015 5019 5090 4970 5051 0 +33.76(+0.67%)
Jan 20, 2015 4838 5029 4827 5017 0 +271.80(+5.73%)
Jan 16, 2015 4694 4766 4646 4745 0 +36.08(+0.77%)
Jan 15, 2015 4709 4766 4700 4709 0 -37.44(-0.79%)
Jan 14, 2015 4783 4824 4668 4747 0 -87.12(-1.80%)
Jan 13, 2015 4834 4834 4834 4834 0 +27.72(+0.58%)
Jan 12, 2015 4873 4893 4783 4806 0 -86.16(-1.76%)
Jan 09, 2015 5010 5026 4877 4892 0 -119.42(-2.38%)
Jan 08, 2015 4948 5026 4931 5012 0 +102.79(+2.09%)
Jan 07, 2015 4955 4968 4871 4909 0 +7.81(+0.16%)
Jan 06, 2015 5001 5026 4805 4901 0 -57.59(-1.16%)
Jan 05, 2015 5029 5049 4892 4959 0 -2.67(-0.05%)
Jan 02, 2015 5027 5036 4917 4961 0 -23.02(-0.46%)
Dec 31, 2014 4984 4984 4984 4984 0 +17.76(+0.36%)
Dec 30, 2014 4929 4989 4917 4967 0 +25.97(+0.53%)
Dec 29, 2014 4881 4953 4827 4941 0 +11.64(+0.24%)
Dec 26, 2014 4888 4950 4864 4929 0 +59.24(+1.22%)
Dec 24, 2014 4870 4870 4870 4870 0 +64.68(+1.35%)
Dec 23, 2014 4861 4868 4745 4805 0 -33.13(-0.68%)
Dec 22, 2014 4850 4942 4808 4838 0 -20.93(-0.43%)
Dec 19, 2014 4779 4892 4771 4859 0 +52.88(+1.10%)
Dec 18, 2014 4770 4823 4705 4806 0 +47.52(+1.00%)
Dec 17, 2014 4689 4782 4591 4759 0 +44.15(+0.94%)
Dec 16, 2014 4715 4728 4711 4715 0 -174.40(-3.57%)
Dec 15, 2014 4881 4927 4782 4889 0 -7.50(-0.15%)
Dec 12, 2014 5044 5053 4878 4896 0 -91.90(-1.84%)
Dec 11, 2014 4832 5013 4825 4988 0 +256.00(+5.41%)
Dec 10, 2014 4784 4826 4713 4732 0 +13.95(+0.30%)
Dec 09, 2014 4689 4725 4622 4718 0 -104.06(-2.16%)
Dec 08, 2014 4792 4853 4761 4822 0 +34.31(+0.72%)
Dec 05, 2014 4765 4788 4743 4788 0 +38.86(+0.82%)
Dec 04, 2014 4716 4793 4670 4749 0 +130.86(+2.83%)
Dec 03, 2014 4649 4686 4542 4618 0 -10.47(-0.23%)
Dec 02, 2014 4648 4759 4570 4629 0 -57.91(-1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.